Options Chain for GEN DIGITAL INC COM (GEN) - $27.62 as of 3/28/2025 7:57:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 13.60 | 12.40 | 0.00 | 0.00% | 0 | 4 | 2.18 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 6.10 | 8.70 | % | 0 | 0 | 1.43 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 5.20 | 7.70 | % | 0 | 0 | 0.97 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 4.30 | 6.70 | 5.79 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.92 | 0.04 | -0.01 | 2/24/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 3.70 | 3.90 | 4.00 | -1.15 | -22.33% | 1 | 1 | 0.35 | 0.87 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 2.85 | 3.10 | 3.87 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.80 | 0.08 | -0.01 | 1/8/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 2.20 | 2.30 | 3.40 | 0.00 | 0.00% | 0 | 25 | 0.34 | 0.71 | 0.10 | -0.01 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 1.55 | 1.65 | 2.65 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.60 | 0.12 | -0.01 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 27.00 | 1.05 | 1.15 | 1.85 | 0.00 | 0.00% | 0 | 70 | 0.33 | 0.47 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 0.60 | 0.75 | 0.65 | -0.45 | -40.91% | 2 | 76 | 0.31 | 0.35 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 3 | 85 | 0.31 | 0.24 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.20 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 110 | 0.31 | 0.16 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 0.10 | 0.15 | 0.15 | -0.13 | -46.43% | 2 | 47 | 0.30 | 0.10 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 175 | 0.33 | 0.06 | 0.04 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.67 | 0.03 | 0.02 | 0.00 | 1/30/2025 | 3/28/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.02 | 0.01 | 0.00 | 1/7/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 3/28/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 729 | 0.91 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.04 | 0.02 | -0.01 | 12/18/2024 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.08 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 0.05 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.13 | 0.06 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 0.25 | 0.50 | 0.37 | -0.17 | -31.49% | 1 | 3 | 0.34 | -0.20 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.60 | 0.70 | 0.63 | +0.24 | +61.54% | 1 | 29 | 0.35 | -0.29 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 0.95 | 1.05 | 1.00 | +0.45 | +81.82% | 3 | 84 | 0.33 | -0.40 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 27.00 | 1.40 | 1.60 | 1.32 | +0.39 | +41.94% | 1 | 5 | 0.33 | -0.53 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 2.05 | 2.15 | 1.22 | 0.00 | 0.00% | 0 | 47 | 0.32 | -0.65 | 0.12 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 2.75 | 2.90 | 2.05 | 0.00 | 0.00% | 0 | 105 | 0.31 | -0.76 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 3.50 | 3.90 | 2.50 | 0.00 | 0.00% | 0 | 45 | 0.35 | -0.84 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 4.50 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 112 | 0.36 | -0.90 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 5.00 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.94 | 0.04 | 0.00 | 12/19/2024 | 3/28/2025 3:59:52 PM EST |
| 33.00 | 6.10 | 6.80 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 34.00 | 7.00 | 8.10 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 8.00 | 9.10 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 36.00 | 9.00 | 9.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 37.00 | 10.00 | 11.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 38.00 | 11.30 | 11.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 13.10 | 14.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 18.10 | 19.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |